SCHJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	24.79	24.81	24.77	24.78	24.78	-0.04%	93,001
Jun 26, 2025	24.76	24.79	24.76	24.79	24.79	0.20%	90,997
Jun 25, 2025	24.74	24.76	24.73	24.74	24.74	-0.08%	133,171
Jun 24, 2025	24.70	24.76	24.70	24.76	24.76	0.20%	101,571
Jun 23, 2025	24.70	24.73	24.69	24.71	24.71	0.20%	59,227
Jun 20, 2025	24.63	24.68	24.63	24.66	24.66	0.04%	69,971
Jun 18, 2025	24.65	24.66	24.63	24.65	24.65	0.08%	105,531
Jun 17, 2025	24.62	24.63	24.61	24.63	24.63	0.04%	51,675
Jun 16, 2025	24.63	24.64	24.61	24.62	24.62	0.06%	79,793
Jun 13, 2025	24.62	24.63	24.59	24.61	24.61	-0.18%	86,720
Jun 12, 2025	24.65	24.65	24.63	24.65	24.65	0.12%	53,763
Jun 11, 2025	24.62	24.62	24.60	24.62	24.62	0.20%	131,578
Jun 10, 2025	24.58	24.59	24.56	24.57	24.57	0.02%	85,306
Jun 9, 2025	24.54	24.57	24.54	24.57	24.57	0.10%	92,833
Jun 6, 2025	24.55	24.56	24.53	24.54	24.54	-0.16%	153,078
Jun 5, 2025	24.62	24.64	24.58	24.58	24.58	-0.20%	100,341
Jun 4, 2025	24.62	24.64	24.60	24.63	24.63	0.20%	508,700
Jun 3, 2025	24.58	24.60	24.57	24.58	24.58	-0.02%	128,925
Jun 2, 2025	24.58	24.59	24.56	24.59	24.59	-0.38%	107,913
May 30, 2025	24.67	24.69	24.64	24.68	24.59	0.16%	67,763
May 29, 2025	24.65	24.66	24.64	24.64	24.55	0.12%	77,702
May 28, 2025	24.62	24.63	24.60	24.61	24.52	-0.08%	127,972
May 27, 2025	24.62	24.64	24.59	24.63	24.54	0.16%	200,337
May 23, 2025	24.63	24.63	24.58	24.59	24.50	0.04%	52,351
May 22, 2025	24.56	24.60	24.55	24.58	24.49	0.08%	239,703
May 21, 2025	24.59	24.59	24.54	24.56	24.47	-0.20%	70,178
May 20, 2025	24.62	24.63	24.59	24.61	24.52	-	112,012
May 19, 2025	24.55	24.62	24.55	24.61	24.52	0.08%	85,900
May 16, 2025	24.62	24.63	24.58	24.59	24.50	0.04%	150,091
May 15, 2025	24.53	24.59	24.53	24.58	24.49	0.33%	91,973
May 14, 2025	24.53	24.55	24.50	24.50	24.41	-0.20%	241,277
May 13, 2025	24.53	24.55	24.52	24.55	24.46	0.12%	96,661
May 12, 2025	24.50	24.53	24.49	24.52	24.43	-0.08%	82,112
May 9, 2025	24.57	24.58	24.54	24.54	24.45	0.04%	46,802
May 8, 2025	24.59	24.59	24.53	24.53	24.44	-0.24%	100,592
May 7, 2025	24.59	24.60	24.56	24.59	24.50	0.04%	61,976
May 6, 2025	24.56	24.58	24.54	24.58	24.49	0.08%	73,675
May 5, 2025	24.55	24.56	24.52	24.56	24.47	0.08%	59,254
May 2, 2025	24.58	24.58	24.52	24.54	24.45	-0.16%	67,384
May 1, 2025	24.66	24.66	24.57	24.58	24.49	-0.49%	160,941
Apr 30, 2025	24.72	24.73	24.69	24.70	24.51	-0.08%	96,042
Apr 29, 2025	24.68	24.72	24.68	24.72	24.53	0.12%	118,528
Apr 28, 2025	24.64	24.70	24.64	24.69	24.50	0.20%	86,556
Apr 25, 2025	24.62	24.65	24.61	24.64	24.45	0.16%	45,382
Apr 24, 2025	24.56	24.61	24.55	24.60	24.41	0.41%	69,089
Apr 23, 2025	24.55	24.58	24.49	24.50	24.32	-	84,719
Apr 22, 2025	24.54	24.55	24.50	24.50	24.32	-0.04%	94,280
Apr 21, 2025	24.54	24.58	24.51	24.51	24.33	-0.12%	141,178
Apr 17, 2025	24.54	24.56	24.53	24.54	24.36	0.16%	145,305
Apr 16, 2025	24.50	24.52	24.46	24.50	24.32	0.20%	114,995